Ramaco Resources, Inc. - METC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.84	16.56	16.56	17.38	15.9	1.47M
February 19, 2026	16.23	16.72	16.72	16.75	15.75	907,821
February 18, 2026	16.59	16.26	16.26	17.09	16.01	1.36M
February 17, 2026	16.46	16.06	16.06	16.46	15.25	1.35M
February 13, 2026	16.07	16.48	16.48	16.71	15.75	1.48M
February 12, 2026	17.03	16.31	16.31	17.35	16.03	1.55M
February 11, 2026	17.47	17.19	17.19	17.92	16.67	2.17M
February 10, 2026	17.76	16.69	16.69	17.76	16.61	1.61M
February 09, 2026	18.19	17.56	17.56	18.19	17.14	2.14M
February 06, 2026	17.96	18.23	18.23	18.58	17.31	2.4M
February 05, 2026	18.77	17.3	17.3	19.19	16.6	3.26M
February 04, 2026	20.96	19.75	19.75	21.95	18.61	3.63M
February 03, 2026	19.15	20.84	20.84	20.95	18.95	3.1M
February 02, 2026	19.56	18.64	18.64	20.75	18.34	3.19M
January 30, 2026	19.41	19.51	19.51	20.37	18.8	3.52M
January 29, 2026	21.99	19.97	19.97	22.4	19.35	4.88M
January 28, 2026	23.31	22.58	22.58	23.31	21.55	3.21M
January 27, 2026	22.09	22.96	22.96	24	22.05	3.12M
January 26, 2026	28.35	22.09	22.09	28.67	21.43	10.14M
January 23, 2026	26.05	27.72	27.72	28.38	25.2	7.34M
January 22, 2026	23.55	25.5	25.5	26.48	23.29	5.15M
January 21, 2026	22.99	23.29	23.29	24.35	21.31	4.71M
January 20, 2026	21.9	22.31	22.31	23.23	21.03	4.28M
January 16, 2026	21.42	20.89	20.89	22.11	20.61	1.95M
January 15, 2026	21.83	21.53	21.53	22.25	20.75	2.61M
January 14, 2026	20.59	22.27	22.27	22.49	20.08	2.74M
January 13, 2026	22.28	20.34	20.34	22.38	20.27	2.64M
January 12, 2026	20.89	22.05	22.05	22.69	20.6	2.65M
January 09, 2026	20.69	20.38	20.38	21.83	20.23	2.18M
January 08, 2026	19.97	20.25	20.25	20.83	19.51	1.77M
January 07, 2026	19.67	20.22	20.22	20.35	19.4	1.72M
January 06, 2026	20.5	19.83	19.83	21.2	19.5	2.71M
January 05, 2026	19.47	19.82	19.82	20.45	19.37	3.04M
January 02, 2026	18.17	18.71	18.71	19.11	17.71	2.27M
December 31, 2025	17.74	18	18	18.4	17.48	2.23M
December 30, 2025	18.28	17.38	17.38	18.57	17.29	2.46M
December 29, 2025	17.67	18.23	18.23	18.98	17.25	2.86M
December 26, 2025	18.42	17.89	17.89	18.42	17.07	2.77M
December 24, 2025	17.63	18.18	18.18	18.54	16.6	3.61M
December 23, 2025	15.77	16.89	16.89	18.12	15.6	4.5M
December 22, 2025	14.91	15.56	15.56	15.6	14.86	3.47M
December 19, 2025	14.4	14.57	14.57	15.12	14.28	3.7M
December 18, 2025	14.16	14.41	14.41	14.7	13.87	2.66M
December 17, 2025	15.01	13.98	13.98	15.33	13.92	2.96M
December 16, 2025	15.01	14.86	14.86	15.28	14.73	2.63M
December 15, 2025	15.62	15.04	15.04	15.74	15.01	2.02M
December 12, 2025	16.42	15.6	15.6	16.87	15.28	2.58M
December 11, 2025	16.06	16.29	16.29	16.94	15.88	3.03M
December 10, 2025	16.58	16.09	16.09	16.58	15.31	3.85M
December 09, 2025	15.97	16.64	16.64	16.73	15.71	3.06M
December 08, 2025	17.6	16.11	16.11	17.76	15.51	2.96M
December 05, 2025	18.39	17.64	17.64	19.13	17.55	3.53M
December 04, 2025	16.39	18.2	18.2	18.4	16.31	3.23M
December 03, 2025	15.59	16.88	16.88	17.12	15.59	3.04M
December 02, 2025	14.99	15.89	15.89	16.28	14.97	2.62M
December 01, 2025	15.25	14.95	14.95	15.95	14.9	2.49M
November 28, 2025	15.65	15.69	15.69	16.42	15.34	1.59M
November 26, 2025	16.18	15.65	15.65	16.54	15.61	1.72M
November 25, 2025	16.47	16.1	16.1	16.76	15.91	2.08M
November 24, 2025	16.15	16.47	16.47	16.59	15.7	2.24M

Ramaco Resources, Inc. (METC) NASDAQ